Skip to main content
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
2,883.00
-162.00 (-5.32%)
Mar 9, 2026, 2:37 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,060.003,160.003,045.003,045.003,045.00-2.72%700
Mar 5, 20263,015.003,270.002,962.003,130.003,130.007.38%11,200
Mar 4, 20263,010.003,135.002,915.002,915.002,915.00-7.46%6,700
Mar 3, 20263,345.003,345.003,150.003,150.003,150.00-5.83%14,200
Mar 2, 20263,330.003,345.003,195.003,345.003,345.006.19%19,400
Feb 27, 20263,155.003,225.003,095.003,150.003,150.00-0.16%14,400
Feb 26, 20263,130.003,230.003,035.003,155.003,155.000.80%25,500
Feb 25, 20263,270.003,275.003,030.003,130.003,130.00-2.19%10,100
Feb 24, 20263,085.003,300.003,085.003,200.003,200.006.14%22,300
Feb 20, 20262,998.003,090.002,931.003,015.003,015.001.72%13,800
Feb 19, 20262,853.003,100.002,853.002,964.002,964.005.74%30,800
Feb 18, 20262,749.002,810.002,749.002,803.002,803.003.01%3,300
Feb 17, 20262,688.002,749.002,683.002,721.002,721.000.29%1,400
Feb 16, 20262,715.002,718.002,685.002,713.002,713.000.11%4,800
Feb 13, 20262,781.002,837.002,701.002,710.002,710.00-8.57%20,500
Feb 12, 20262,968.002,968.002,866.002,964.002,964.002.03%11,400
Feb 10, 20262,911.002,940.002,884.002,905.002,905.000.10%3,900
Feb 9, 20262,940.002,950.002,901.002,902.002,902.00-0.14%3,200
Feb 6, 20262,853.002,934.002,853.002,906.002,906.000.90%1,600
Feb 5, 20262,882.002,934.002,880.002,880.002,880.00-0.55%2,000
Feb 4, 20262,905.002,905.002,812.002,896.002,896.000.52%3,000
Feb 3, 20262,781.002,881.002,781.002,881.002,881.003.52%2,600
Feb 2, 20262,801.002,851.002,751.002,783.002,783.00-0.96%4,300
Jan 30, 20262,820.002,863.002,810.002,810.002,810.00-1.30%1,100
Jan 29, 20262,840.002,847.002,840.002,847.002,847.00-0.90%1,400
Jan 28, 20262,828.002,873.002,824.002,873.002,873.000.28%1,000
Jan 27, 20262,919.002,919.002,865.002,865.002,865.00-1.88%1,200
Jan 26, 20262,920.002,926.002,884.002,920.002,920.00-0.21%3,400
Jan 23, 20262,904.002,972.002,904.002,926.002,926.00-0.81%6,100
Jan 22, 20262,890.002,971.002,872.002,950.002,950.002.57%2,400
Jan 21, 20262,845.002,889.002,800.002,876.002,876.00-0.66%2,900
Jan 20, 20262,930.002,952.002,881.002,895.002,895.00-0.55%2,800
Jan 19, 20262,970.002,970.002,909.002,911.002,911.00-1.42%2,400
Jan 16, 20262,955.002,955.002,908.002,953.002,953.00-0.54%2,300
Jan 15, 20262,959.002,976.002,924.002,969.002,969.000.34%1,700
Jan 14, 20262,923.002,960.002,903.002,959.002,959.000.17%2,900
Jan 13, 20262,939.002,960.002,915.002,954.002,954.002.25%3,000
Jan 9, 20262,929.002,929.002,869.002,889.002,889.00-2.92%3,400
Jan 8, 20262,983.002,990.002,914.002,976.002,976.00-0.73%5,400
Jan 7, 20262,958.003,010.002,910.002,998.002,998.000.23%6,400
Jan 6, 20262,997.003,010.002,901.002,991.002,991.000.17%9,400
Jan 5, 20263,000.003,150.002,908.002,986.002,986.009.54%45,000
Dec 30, 20252,703.002,726.002,676.002,726.002,726.001.91%6,900
Dec 29, 20252,684.002,710.002,635.002,675.002,675.005.56%3,700
Dec 26, 20252,557.002,567.002,534.002,534.002,534.00-0.86%18,000
Dec 25, 20252,551.002,567.002,551.002,556.002,556.000.20%4,600
Dec 24, 20252,597.002,600.002,550.002,551.002,551.00-1.77%4,400
Dec 23, 20252,586.002,612.002,571.002,597.002,597.00-0.12%4,700
Dec 22, 20252,634.002,635.002,595.002,600.002,600.00-0.84%7,200
Dec 19, 20252,650.002,650.002,610.002,622.002,622.00-1.06%2,200
Dec 18, 20252,602.002,651.002,602.002,650.002,650.000.91%1,200
Dec 17, 20252,625.002,651.002,616.002,626.002,626.00-0.45%1,000
Dec 16, 20252,679.002,734.002,630.002,638.002,638.00-2.37%3,400
Dec 15, 20252,639.002,739.002,639.002,702.002,702.002.31%11,500
Dec 12, 20252,662.002,679.002,641.002,641.002,641.000.99%3,900
Dec 11, 20252,580.002,615.002,580.002,615.002,615.00-0.11%1,300
Dec 10, 20252,604.002,624.002,604.002,618.002,618.000.54%1,600
Dec 9, 20252,669.002,676.002,600.002,604.002,604.00-1.62%3,700
Dec 8, 20252,635.002,647.002,635.002,647.002,647.002.24%500
Dec 5, 20252,590.002,590.002,588.002,589.002,589.00-1.11%300
Dec 4, 20252,614.002,618.002,587.002,618.002,618.000.15%800
Dec 3, 20252,615.002,631.002,561.002,614.002,614.00-1.13%1,700
Dec 2, 20252,617.002,659.002,603.002,644.002,644.00-0.86%1,400
Dec 1, 20252,731.002,738.002,651.002,667.002,667.00-0.52%8,800
Nov 28, 20252,663.002,744.002,663.002,681.002,681.002.60%4,400
Nov 27, 20252,548.002,639.002,548.002,613.002,613.001.75%2,500
Nov 26, 20252,563.002,600.002,563.002,568.002,568.000.75%1,100
Nov 25, 20252,532.002,563.002,532.002,549.002,549.00-3.15%13,100
Nov 21, 20252,649.002,649.002,538.002,632.002,632.00-1.46%7,800
Nov 20, 20252,682.002,690.002,670.002,671.002,671.00-1.04%3,500
Nov 19, 20252,737.002,737.002,661.002,699.002,699.00-1.42%4,400
Nov 18, 20252,733.002,772.002,728.002,738.002,738.00-0.90%4,300
Nov 17, 20252,752.002,778.002,752.002,763.002,763.001.28%2,200
Nov 14, 20252,741.002,788.002,703.002,728.002,728.00-2.26%3,800
Nov 13, 20252,745.002,799.002,744.002,791.002,791.001.71%3,900
Nov 12, 20252,749.002,793.002,744.002,744.002,744.00-0.18%1,900
Nov 11, 20252,767.002,778.002,744.002,749.002,749.000.07%2,300
Nov 10, 20252,763.002,768.002,651.002,747.002,747.001.25%5,000
Nov 7, 20252,726.002,726.002,672.002,713.002,713.00-1.88%2,100
Nov 6, 20252,796.002,796.002,751.002,765.002,765.000.58%4,100
Nov 5, 20252,690.002,749.002,620.002,749.002,749.000.77%10,800
Nov 4, 20252,945.002,945.002,721.002,728.002,728.00-6.86%15,000
Oct 31, 20252,790.002,929.002,789.002,929.002,929.004.87%10,200
Oct 30, 20252,839.002,845.002,752.002,793.002,793.00-0.60%14,000
Oct 29, 20253,155.003,160.002,803.002,810.002,810.00-7.72%38,700
Oct 28, 20253,070.003,150.002,927.003,045.003,045.00-7.45%49,300
Oct 27, 20253,250.003,315.003,000.003,290.003,290.00-3.94%121,100
Oct 24, 20253,425.003,425.003,390.003,425.003,425.0017.09%54,700
Oct 23, 20252,500.002,925.002,500.002,925.002,925.0020.62%56,800
Oct 22, 20252,381.002,445.002,381.002,425.002,425.001.93%6,400
Oct 21, 20252,346.002,392.002,346.002,379.002,379.001.19%1,700
Oct 20, 20252,386.002,386.002,351.002,351.002,351.00-0.76%1,500
Oct 17, 20252,369.002,369.002,369.002,369.002,369.00-0.42%100
Oct 16, 20252,322.002,421.002,322.002,379.002,379.000.38%5,200
Oct 15, 20252,300.002,372.002,300.002,370.002,370.003.22%1,000
Oct 14, 20252,301.002,400.002,295.002,296.002,296.00-3.93%8,800
Oct 10, 20252,406.002,433.002,370.002,390.002,390.00-0.67%2,000
Oct 9, 20252,443.002,443.002,400.002,406.002,406.00-2.20%7,800
Oct 8, 20252,451.002,470.002,443.002,460.002,460.000.37%3,000
Oct 7, 20252,501.002,519.002,451.002,451.002,451.00-1.68%9,300